|
 CAP GEMINI - [Ticker: CAP.PA] |     | | Última Transacción | 105,050 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,700 (+0,670%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 105,800 | Mínimo | 104,650 | | Volumen | 358.864 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 85,700 x 4.500 - 87,700 x 19.000 | Yield | | | Cierre Anterior | 104,350 | PER | 0,00% | | Apertura | 104,950 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CAP.PA desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 26,09 | 1.839.600 | 26,35 | 25,51 | 25,60 | 00:00:00 | | 2005-02-24 | 27,85 | 8.193.800 | 28,30 | 26,75 | 27,18 | 00:00:00 | | 2005-02-25 | 28,48 | 2.233.200 | 28,57 | 27,92 | 28,10 | 00:00:00 | | 2005-02-28 | 28,27 | 1.354.300 | 28,54 | 28,17 | 28,54 | 00:00:00 | | 2005-03-01 | 28,14 | 1.078.300 | 28,40 | 28,05 | 28,17 | 00:00:00 | | 2005-03-02 | 28,01 | 1.105.600 | 28,27 | 27,85 | 28,27 | 00:00:00 | | 2005-03-03 | 27,77 | 1.363.100 | 28,35 | 27,62 | 27,90 | 00:00:00 | | 2005-03-04 | 27,69 | 1.179.800 | 27,98 | 26,81 | 26,81 | 00:00:00 | | 2005-03-07 | 27,40 | 1.252.000 | 27,70 | 27,25 | 27,70 | 00:00:00 | | 2005-03-08 | 27,26 | 1.024.900 | 27,54 | 27,25 | 27,35 | 00:00:00 | | 2005-03-09 | 26,80 | 1.714.600 | 27,50 | 26,43 | 27,25 | 00:00:00 | | 2005-03-10 | 27,10 | 1.486.100 | 27,35 | 26,60 | 26,72 | 00:00:00 | | 2005-03-11 | 27,04 | 1.022.400 | 27,54 | 26,87 | 27,45 | 00:00:00 | | 2005-03-14 | 27,17 | 574.400 | 27,38 | 26,96 | 27,07 | 00:00:00 | | 2005-03-15 | 27,89 | 1.639.000 | 27,95 | 27,12 | 27,12 | 00:00:00 | | 2005-03-16 | 27,55 | 2.059.700 | 28,42 | 27,52 | 27,99 | 00:00:00 | | 2005-03-17 | 27,29 | 1.095.700 | 27,83 | 27,03 | 27,65 | 00:00:00 | | 2005-03-18 | 26,95 | 1.858.000 | 27,47 | 26,85 | 27,43 | 00:00:00 | | 2005-03-21 | 26,71 | 938.900 | 27,11 | 26,68 | 27,11 | 00:00:00 | | 2005-03-22 | 26,71 | 1.014.000 | 27,00 | 26,60 | 26,65 | 00:00:00 | | 2005-03-23 | 26,30 | 3.021.300 | 26,58 | 25,87 | 26,50 | 00:00:00 | | 2005-03-24 | 26,50 | 1.603.300 | 26,65 | 26,07 | 26,30 | 00:00:00 | | 2005-03-25 | 26,50 | 0 | 26,50 | 26,50 | 26,50 | 00:00:00 | | 2005-03-28 | 26,50 | 0 | 26,50 | 26,50 | 26,50 | 00:00:00 | | 2005-03-29 | 26,08 | 1.524.900 | 26,40 | 26,01 | 26,40 | 00:00:00 | | 2005-03-30 | 26,40 | 2.040.900 | 26,61 | 25,83 | 25,84 | 00:00:00 | | 2005-03-31 | 26,90 | 2.777.400 | 27,26 | 26,61 | 26,80 | 00:00:00 | | 2005-04-01 | 26,95 | 1.690.100 | 27,37 | 26,90 | 27,06 | 00:00:00 | | 2005-04-04 | 26,70 | 807.400 | 26,93 | 26,56 | 26,90 | 00:00:00 | | 2005-04-05 | 26,60 | 1.405.600 | 26,89 | 26,28 | 26,70 | 00:00:00 | | 2005-04-06 | 26,23 | 2.149.200 | 26,60 | 25,96 | 26,60 | 00:00:00 | | 2005-04-07 | 26,55 | 1.565.200 | 26,71 | 26,14 | 26,28 | 00:00:00 | | 2005-04-08 | 26,58 | 1.594.200 | 27,21 | 26,30 | 26,79 | 00:00:00 | | 2005-04-11 | 26,69 | 913.600 | 26,88 | 26,34 | 26,45 | 00:00:00 | | 2005-04-12 | 26,31 | 1.048.000 | 26,70 | 26,25 | 26,55 | 00:00:00 | | 2005-04-13 | 26,40 | 1.211.600 | 26,58 | 26,30 | 26,58 | 00:00:00 | | 2005-04-14 | 25,80 | 2.157.100 | 26,27 | 25,71 | 26,18 | 00:00:00 | | 2005-04-15 | 24,72 | 5.450.900 | 25,10 | 24,01 | 25,08 | 00:00:00 | | 2005-04-18 | 24,23 | 2.668.600 | 24,58 | 23,85 | 24,23 | 00:00:00 | | 2005-04-19 | 23,66 | 2.205.500 | 24,48 | 23,42 | 24,25 | 00:00:00 | | 2005-04-20 | 23,93 | 2.158.500 | 24,28 | 23,39 | 24,00 | 00:00:00 | | 2005-04-21 | 24,62 | 3.432.200 | 24,94 | 24,02 | 24,20 | 00:00:00 | | 2005-04-22 | 24,80 | 1.336.600 | 25,10 | 24,65 | 24,99 | 00:00:00 | | 2005-04-25 | 25,10 | 1.599.800 | 25,29 | 24,76 | 24,80 | 00:00:00 | | 2005-04-26 | 24,43 | 2.104.700 | 25,20 | 24,14 | 25,20 | 00:00:00 | | 2005-04-27 | 23,80 | 1.612.000 | 24,35 | 23,60 | 24,13 | 00:00:00 | | 2005-04-28 | 23,37 | 1.585.800 | 24,19 | 23,11 | 23,80 | 00:00:00 | | 2005-04-29 | 24,05 | 2.187.400 | 24,43 | 23,40 | 23,45 | 00:00:00 | | 2005-05-02 | 24,16 | 661.100 | 24,40 | 23,95 | 24,35 | 00:00:00 | | 2005-05-03 | 24,59 | 2.410.200 | 24,69 | 23,90 | 24,25 | 00:00:00 | | 2005-05-04 | 25,01 | 4.050.500 | 25,63 | 24,11 | 25,40 | 00:00:00 | | 2005-05-05 | 25,59 | 1.950.300 | 25,65 | 25,07 | 25,07 | 00:00:00 | | 2005-05-06 | 25,62 | 1.165.600 | 25,87 | 25,30 | 25,50 | 00:00:00 | | 2005-05-09 | 25,58 | 1.149.100 | 25,79 | 25,40 | 25,53 | 00:00:00 | | 2005-05-10 | 25,25 | 1.166.800 | 25,70 | 25,10 | 25,45 | 00:00:00 | | 2005-05-11 | 24,99 | 1.125.900 | 25,20 | 24,88 | 25,05 | 00:00:00 | | 2005-05-12 | 25,11 | 988.800 | 25,29 | 24,80 | 25,22 | 00:00:00 | | 2005-05-13 | 25,42 | 1.789.400 | 25,61 | 24,85 | 24,86 | 00:00:00 | | 2005-05-16 | 25,47 | 487.900 | 25,70 | 25,25 | 25,30 | 00:00:00 | | 2005-05-17 | 25,41 | 839.100 | 25,78 | 25,13 | 25,78 | 00:00:00 | | 2005-05-18 | 26,15 | 1.969.300 | 26,19 | 25,41 | 25,41 | 00:00:00 | | 2005-05-19 | 26,21 | 1.143.700 | 26,24 | 25,91 | 26,10 | 00:00:00 | | 2005-05-20 | 26,17 | 1.145.000 | 26,30 | 26,00 | 26,11 | 00:00:00 | | 2005-05-23 | 26,20 | 514.600 | 26,29 | 26,02 | 26,15 | 00:00:00 | | 2005-05-24 | 25,95 | 1.164.400 | 26,33 | 25,65 | 26,30 | 00:00:00 | | 2005-05-25 | 25,70 | 723.100 | 26,10 | 25,54 | 26,09 | 00:00:00 | | 2005-05-26 | 26,28 | 1.046.700 | 26,45 | 25,77 | 25,79 | 00:00:00 | | 2005-05-27 | 26,33 | 663.900 | 26,49 | 26,16 | 26,16 | 00:00:00 | | 2005-05-30 | 25,77 | 1.359.400 | 26,53 | 25,65 | 26,19 | 00:00:00 | | 2005-05-31 | 25,91 | 1.146.100 | 26,13 | 25,77 | 25,89 | 00:00:00 | | 2005-06-01 | 26,22 | 921.400 | 26,22 | 25,81 | 25,85 | 00:00:00 | | 2005-06-02 | 26,41 | 779.700 | 26,41 | 26,10 | 26,32 | 00:00:00 | | 2005-06-03 | 26,41 | 0 | 26,41 | 26,41 | 26,41 | 00:00:00 | | 2005-06-06 | 26,20 | 568.300 | 26,58 | 26,18 | 26,21 | 00:00:00 | | 2005-06-07 | 26,52 | 502.100 | 26,61 | 26,18 | 26,48 | 00:00:00 | | 2005-06-08 | 26,65 | 1.197.400 | 26,77 | 26,32 | 26,45 | 00:00:00 | | 2005-06-09 | 26,66 | 946.700 | 26,80 | 26,39 | 26,50 | 00:00:00 | | 2005-06-10 | 26,98 | 1.000.300 | 27,28 | 26,70 | 26,73 | 00:00:00 | | 2005-06-13 | 27,09 | 689.300 | 27,19 | 26,76 | 26,95 | 00:00:00 | | 2005-06-14 | 27,00 | 615.700 | 27,07 | 26,90 | 27,01 | 00:00:00 | | 2005-06-15 | 26,79 | 1.102.900 | 27,17 | 26,68 | 27,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
